日立建機(6305)の株価時系列情報
日立建機(6305)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1999/12/30 | 555 | 559 | 551 | 551 | 25,000 |
1999/12/29 | 551 | 559 | 510 | 510 | 61,000 |
1999/12/28 | 530 | 545 | 528 | 540 | 31,000 |
1999/12/27 | 528 | 533 | 528 | 533 | 25,000 |
1999/12/24 | 537 | 540 | 515 | 518 | 52,000 |
1999/12/22 | 553 | 553 | 523 | 526 | 84,000 |
1999/12/21 | 520 | 528 | 505 | 513 | 212,000 |
1999/12/20 | 562 | 565 | 550 | 560 | 192,000 |
1999/12/17 | 545 | 562 | 545 | 562 | 150,000 |
1999/12/16 | 548 | 554 | 539 | 545 | 118,000 |
1999/12/15 | 547 | 548 | 532 | 540 | 84,000 |
1999/12/14 | 535 | 543 | 528 | 538 | 177,000 |
1999/12/13 | 542 | 542 | 537 | 541 | 116,000 |
1999/12/10 | 501 | 532 | 501 | 522 | 284,000 |
1999/12/09 | 490 | 511 | 490 | 507 | 250,000 |
1999/12/08 | 495 | 500 | 490 | 497 | 290,000 |
1999/12/07 | 504 | 507 | 491 | 492 | 141,000 |
1999/12/06 | 525 | 527 | 502 | 502 | 93,000 |
1999/12/03 | 538 | 538 | 486 | 525 | 180,000 |
1999/12/02 | 533 | 533 | 518 | 529 | 146,000 |
1999/12/01 | 540 | 543 | 521 | 525 | 100,000 |
1999/11/30 | 524 | 540 | 523 | 525 | 88,000 |
1999/11/29 | 531 | 545 | 521 | 524 | 91,000 |
1999/11/26 | 552 | 557 | 540 | 551 | 72,000 |
1999/11/25 | 570 | 570 | 527 | 547 | 105,000 |
1999/11/24 | 570 | 575 | 561 | 573 | 65,000 |
1999/11/22 | 622 | 627 | 560 | 575 | 52,000 |
1999/11/19 | 607 | 624 | 607 | 622 | 98,000 |
1999/11/18 | 608 | 610 | 584 | 594 | 94,000 |
1999/11/17 | 545 | 611 | 544 | 588 | 115,000 |
1999/11/16 | 524 | 544 | 524 | 535 | 60,000 |
1999/11/15 | 566 | 566 | 520 | 544 | 162,000 |
1999/11/12 | 581 | 581 | 560 | 561 | 140,000 |
1999/11/11 | 600 | 600 | 550 | 565 | 188,000 |
1999/11/10 | 590 | 592 | 580 | 592 | 140,000 |
1999/11/09 | 588 | 589 | 577 | 586 | 114,000 |
1999/11/08 | 598 | 600 | 572 | 580 | 91,000 |
1999/11/05 | 600 | 600 | 579 | 598 | 119,000 |
1999/11/04 | 599 | 618 | 587 | 593 | 86,000 |
1999/11/02 | 568 | 589 | 564 | 589 | 97,000 |
1999/11/01 | 570 | 577 | 560 | 565 | 184,000 |
1999/10/29 | 580 | 585 | 543 | 560 | 155,000 |
1999/10/28 | 600 | 600 | 580 | 580 | 100,000 |
1999/10/27 | 605 | 607 | 596 | 596 | 82,000 |
1999/10/26 | 602 | 602 | 592 | 600 | 90,000 |
1999/10/25 | 604 | 615 | 601 | 601 | 100,000 |
1999/10/22 | 606 | 606 | 593 | 603 | 130,000 |
1999/10/21 | 600 | 603 | 593 | 600 | 69,000 |
1999/10/20 | 600 | 601 | 595 | 600 | 136,000 |
1999/10/19 | 620 | 620 | 585 | 590 | 121,000 |
1999/10/18 | 596 | 596 | 585 | 590 | 50,000 |
1999/10/15 | 615 | 616 | 570 | 576 | 170,000 |
1999/10/14 | 649 | 650 | 630 | 636 | 75,000 |
1999/10/13 | 635 | 662 | 632 | 650 | 67,000 |
1999/10/12 | 628 | 645 | 628 | 636 | 112,000 |
1999/10/08 | 610 | 620 | 610 | 618 | 86,000 |
1999/10/07 | 600 | 618 | 598 | 610 | 113,000 |
1999/10/06 | 570 | 600 | 570 | 595 | 159,000 |
1999/10/05 | 567 | 572 | 566 | 568 | 43,000 |
1999/10/04 | 585 | 585 | 560 | 561 | 51,000 |
1999/10/01 | 561 | 585 | 556 | 560 | 150,000 |
1999/09/30 | 545 | 557 | 545 | 545 | 157,000 |
1999/09/29 | 566 | 566 | 530 | 539 | 150,000 |
1999/09/28 | 561 | 582 | 550 | 556 | 122,000 |
1999/09/27 | 562 | 568 | 520 | 521 | 325,000 |
1999/09/24 | 590 | 596 | 575 | 575 | 107,000 |
1999/09/22 | 597 | 608 | 594 | 599 | 69,000 |
1999/09/21 | 615 | 629 | 613 | 627 | 100,000 |
1999/09/20 | 601 | 624 | 601 | 624 | 85,000 |
1999/09/17 | 591 | 600 | 589 | 597 | 97,000 |
1999/09/16 | 591 | 599 | 590 | 591 | 155,000 |
1999/09/14 | 625 | 630 | 591 | 628 | 166,000 |
1999/09/13 | 620 | 630 | 615 | 615 | 89,000 |
1999/09/10 | 608 | 620 | 605 | 610 | 223,000 |
1999/09/09 | 582 | 600 | 582 | 591 | 131,000 |
1999/09/08 | 611 | 611 | 560 | 575 | 239,000 |
1999/09/07 | 638 | 639 | 611 | 611 | 135,000 |
1999/09/06 | 641 | 648 | 637 | 637 | 112,000 |
1999/09/03 | 669 | 675 | 638 | 638 | 146,000 |
1999/09/02 | 661 | 661 | 610 | 630 | 250,000 |
1999/09/01 | 680 | 683 | 667 | 667 | 175,000 |
1999/08/31 | 699 | 699 | 680 | 680 | 154,000 |
1999/08/30 | 720 | 720 | 690 | 700 | 90,000 |
1999/08/27 | 710 | 730 | 710 | 715 | 46,000 |
1999/08/26 | 731 | 731 | 710 | 710 | 106,000 |
1999/08/25 | 745 | 745 | 720 | 737 | 129,000 |
1999/08/24 | 750 | 752 | 740 | 740 | 355,000 |
1999/08/23 | 751 | 765 | 740 | 740 | 117,000 |
1999/08/20 | 748 | 748 | 734 | 741 | 90,000 |
1999/08/19 | 735 | 740 | 725 | 728 | 132,000 |
1999/08/18 | 750 | 755 | 740 | 740 | 89,000 |
1999/08/17 | 752 | 752 | 742 | 749 | 172,000 |
1999/08/16 | 740 | 759 | 740 | 752 | 138,000 |
1999/08/13 | 721 | 735 | 720 | 730 | 257,000 |
1999/08/12 | 749 | 749 | 731 | 739 | 264,000 |
1999/08/11 | 750 | 750 | 725 | 729 | 253,000 |
1999/08/10 | 765 | 765 | 753 | 758 | 213,000 |
1999/08/09 | 792 | 792 | 774 | 774 | 140,000 |
1999/08/06 | 817 | 818 | 780 | 800 | 74,000 |
1999/08/05 | 851 | 857 | 817 | 817 | 148,000 |
1999/08/04 | 870 | 875 | 860 | 865 | 281,000 |
1999/08/03 | 850 | 874 | 846 | 870 | 124,000 |
1999/08/02 | 843 | 875 | 840 | 870 | 226,000 |
1999/07/30 | 811 | 840 | 811 | 840 | 25,000 |
1999/07/29 | 828 | 835 | 828 | 831 | 124,000 |
1999/07/28 | 809 | 809 | 790 | 809 | 61,000 |
1999/07/27 | 792 | 810 | 779 | 810 | 56,000 |
1999/07/26 | 801 | 809 | 792 | 798 | 23,000 |
1999/07/23 | 821 | 821 | 790 | 791 | 111,000 |
1999/07/22 | 802 | 840 | 802 | 821 | 155,000 |
1999/07/21 | 822 | 826 | 770 | 780 | 245,000 |
1999/07/19 | 840 | 850 | 837 | 842 | 200,000 |
1999/07/16 | 840 | 845 | 820 | 840 | 370,000 |
1999/07/15 | 819 | 819 | 800 | 815 | 172,000 |
1999/07/14 | 816 | 830 | 805 | 805 | 229,000 |
1999/07/13 | 825 | 843 | 820 | 840 | 105,000 |
1999/07/12 | 836 | 839 | 834 | 834 | 101,000 |
1999/07/09 | 825 | 826 | 805 | 826 | 298,000 |
1999/07/08 | 845 | 860 | 845 | 845 | 80,000 |
1999/07/07 | 897 | 897 | 875 | 875 | 69,000 |
1999/07/06 | 900 | 900 | 867 | 867 | 42,000 |
1999/07/05 | 909 | 909 | 863 | 900 | 122,000 |
1999/07/02 | 910 | 910 | 897 | 909 | 160,000 |
1999/07/01 | 880 | 910 | 880 | 899 | 670,000 |
1999/06/30 | 855 | 890 | 855 | 876 | 233,000 |
1999/06/29 | 857 | 860 | 854 | 855 | 66,000 |
1999/06/28 | 855 | 861 | 855 | 860 | 30,000 |
1999/06/25 | 842 | 850 | 842 | 849 | 70,000 |
1999/06/24 | 885 | 885 | 869 | 869 | 108,000 |
1999/06/23 | 899 | 899 | 885 | 885 | 123,000 |
1999/06/22 | 910 | 910 | 886 | 889 | 258,000 |
1999/06/21 | 860 | 875 | 860 | 875 | 223,000 |
1999/06/18 | 840 | 850 | 840 | 850 | 128,000 |
1999/06/17 | 851 | 851 | 835 | 842 | 263,000 |
1999/06/16 | 847 | 850 | 830 | 841 | 202,000 |
1999/06/15 | 830 | 841 | 830 | 839 | 114,000 |
1999/06/14 | 800 | 860 | 800 | 860 | 248,000 |
1999/06/11 | 800 | 805 | 795 | 800 | 417,000 |
1999/06/10 | 801 | 809 | 800 | 801 | 142,000 |
1999/06/09 | 820 | 824 | 810 | 811 | 35,000 |
1999/06/08 | 830 | 830 | 815 | 830 | 45,000 |
1999/06/07 | 809 | 830 | 809 | 830 | 174,000 |
1999/06/04 | 799 | 819 | 799 | 819 | 72,000 |
1999/06/03 | 815 | 825 | 815 | 819 | 143,000 |
1999/06/02 | 814 | 819 | 813 | 817 | 111,000 |
1999/06/01 | 815 | 819 | 809 | 814 | 188,000 |
1999/05/31 | 795 | 813 | 785 | 812 | 260,000 |
1999/05/28 | 794 | 794 | 774 | 785 | 171,000 |
1999/05/27 | 777 | 800 | 777 | 790 | 427,000 |
1999/05/26 | 738 | 770 | 738 | 757 | 112,000 |
1999/05/25 | 750 | 750 | 735 | 750 | 114,000 |
1999/05/24 | 750 | 752 | 749 | 750 | 107,000 |
1999/05/21 | 754 | 755 | 745 | 750 | 213,000 |
1999/05/20 | 769 | 775 | 760 | 770 | 90,000 |
1999/05/19 | 755 | 775 | 750 | 775 | 145,000 |
1999/05/18 | 775 | 775 | 750 | 765 | 114,000 |
1999/05/17 | 800 | 805 | 783 | 785 | 160,000 |
1999/05/14 | 800 | 805 | 798 | 800 | 244,000 |
1999/05/13 | 800 | 812 | 798 | 800 | 312,000 |
1999/05/12 | 780 | 800 | 779 | 800 | 232,000 |
1999/05/11 | 769 | 790 | 759 | 779 | 282,000 |
1999/05/10 | 731 | 768 | 731 | 762 | 302,000 |
1999/05/07 | 740 | 747 | 736 | 740 | 317,000 |
1999/05/06 | 735 | 743 | 732 | 732 | 220,000 |
1999/04/30 | 705 | 739 | 705 | 728 | 477,000 |
1999/04/28 | 678 | 725 | 678 | 705 | 642,000 |
1999/04/27 | 640 | 680 | 640 | 674 | 733,000 |
1999/04/26 | 611 | 644 | 606 | 638 | 395,000 |
1999/04/23 | 622 | 622 | 601 | 601 | 133,000 |
1999/04/22 | 594 | 619 | 594 | 619 | 363,000 |
1999/04/21 | 599 | 599 | 590 | 593 | 123,000 |
1999/04/20 | 591 | 595 | 589 | 593 | 360,000 |
1999/04/19 | 590 | 595 | 580 | 590 | 311,000 |
1999/04/16 | 585 | 592 | 580 | 590 | 238,000 |
1999/04/15 | 583 | 590 | 583 | 590 | 87,000 |
1999/04/14 | 575 | 585 | 570 | 582 | 102,000 |
1999/04/13 | 590 | 610 | 585 | 585 | 272,000 |
1999/04/12 | 587 | 590 | 560 | 590 | 300,000 |
1999/04/09 | 572 | 590 | 567 | 590 | 668,000 |
1999/04/08 | 557 | 574 | 552 | 562 | 390,000 |
1999/04/07 | 528 | 572 | 528 | 550 | 314,000 |
1999/04/06 | 495 | 530 | 490 | 524 | 161,000 |
1999/04/05 | 483 | 490 | 483 | 490 | 74,000 |
1999/04/02 | 478 | 480 | 471 | 473 | 110,000 |
1999/04/01 | 469 | 487 | 469 | 485 | 138,000 |
1999/03/31 | 490 | 490 | 472 | 489 | 74,000 |
1999/03/30 | 480 | 490 | 478 | 490 | 74,000 |
1999/03/29 | 496 | 496 | 470 | 471 | 13,000 |
1999/03/26 | 460 | 468 | 460 | 463 | 35,000 |
1999/03/25 | 490 | 490 | 461 | 461 | 36,000 |
1999/03/24 | 467 | 480 | 462 | 470 | 42,000 |
1999/03/23 | 485 | 492 | 456 | 462 | 125,000 |
1999/03/19 | 480 | 496 | 480 | 496 | 63,000 |
1999/03/18 | 506 | 506 | 475 | 475 | 51,000 |
1999/03/17 | 500 | 501 | 499 | 499 | 121,000 |
1999/03/16 | 480 | 500 | 470 | 499 | 73,000 |
1999/03/15 | 480 | 485 | 473 | 480 | 93,000 |
1999/03/12 | 480 | 480 | 474 | 480 | 258,000 |
1999/03/11 | 480 | 490 | 465 | 480 | 152,000 |
1999/03/10 | 470 | 487 | 470 | 487 | 198,000 |
1999/03/09 | 440 | 470 | 433 | 470 | 229,000 |
1999/03/08 | 467 | 478 | 436 | 437 | 75,000 |
1999/03/05 | 442 | 466 | 440 | 460 | 99,000 |
1999/03/04 | 460 | 460 | 430 | 439 | 24,000 |
1999/03/03 | 440 | 440 | 430 | 436 | 34,000 |
1999/03/02 | 461 | 462 | 443 | 443 | 35,000 |
1999/03/01 | 464 | 466 | 461 | 461 | 18,000 |
1999/02/26 | 471 | 471 | 460 | 464 | 32,000 |
1999/02/25 | 476 | 489 | 475 | 475 | 74,000 |
1999/02/24 | 475 | 479 | 474 | 479 | 50,000 |
1999/02/23 | 478 | 480 | 475 | 478 | 38,000 |
1999/02/22 | 480 | 488 | 480 | 488 | 68,000 |
1999/02/19 | 480 | 481 | 478 | 480 | 122,000 |
1999/02/18 | 471 | 480 | 471 | 480 | 136,000 |
1999/02/17 | 470 | 475 | 465 | 471 | 131,000 |
1999/02/16 | 455 | 470 | 455 | 470 | 111,000 |
1999/02/15 | 445 | 454 | 445 | 454 | 173,000 |
1999/02/12 | 430 | 445 | 430 | 445 | 156,000 |
1999/02/10 | 417 | 430 | 415 | 430 | 74,000 |
1999/02/09 | 415 | 416 | 415 | 415 | 32,000 |
1999/02/08 | 407 | 412 | 402 | 410 | 53,000 |
1999/02/05 | 410 | 413 | 410 | 410 | 102,000 |
1999/02/04 | 410 | 413 | 410 | 411 | 49,000 |
1999/02/03 | 419 | 419 | 410 | 414 | 67,000 |
1999/02/02 | 431 | 435 | 422 | 423 | 113,000 |
1999/02/01 | 427 | 430 | 420 | 426 | 110,000 |
1999/01/29 | 416 | 429 | 416 | 426 | 42,000 |
1999/01/28 | 423 | 423 | 418 | 421 | 107,000 |
1999/01/27 | 423 | 430 | 422 | 428 | 86,000 |
1999/01/26 | 422 | 440 | 422 | 428 | 79,000 |
1999/01/25 | 416 | 430 | 416 | 423 | 96,000 |
1999/01/22 | 426 | 430 | 420 | 421 | 107,000 |
1999/01/21 | 428 | 430 | 421 | 427 | 75,000 |
1999/01/20 | 411 | 424 | 411 | 424 | 75,000 |
1999/01/19 | 413 | 422 | 413 | 421 | 30,000 |
1999/01/18 | 420 | 428 | 413 | 423 | 151,000 |
1999/01/14 | 405 | 418 | 405 | 418 | 66,000 |
1999/01/13 | 418 | 418 | 410 | 410 | 135,000 |
1999/01/12 | 408 | 418 | 403 | 418 | 194,000 |
1999/01/11 | 400 | 408 | 400 | 405 | 22,000 |
1999/01/08 | 410 | 412 | 401 | 410 | 93,000 |
1999/01/07 | 408 | 414 | 408 | 411 | 136,000 |
1999/01/06 | 393 | 405 | 383 | 405 | 41,000 |
1999/01/05 | 398 | 398 | 382 | 383 | 40,000 |
1999/01/04 | 408 | 408 | 378 | 378 | 20,000 |